Market data

Select a section

Invesco Markets II Ivz Bulletshares 2030 Usd Corp Bond Acc

(BS0A)
Sector: n/a
$5.26
$-0.00 -0.04
Last updated: 17:03:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $5.29 $5.29 $5.26 $5.26 1
30/05/2025 $5.23 $5.27 $5.25 $5.27 0
29/05/2025 $5.23 $5.27 $5.24 $5.26 0
28/05/2025 $5.23 $5.26 $5.24 $5.24 0
27/05/2025 $5.23 $5.26 $5.24 $5.26 0
26/05/2025 $5.23 $5.26 $5.24 $5.24 0
23/05/2025 $5.23 $5.26 $5.24 $5.24 0
22/05/2025 $5.23 $5.25 $5.23 $5.24 17,500
21/05/2025 $5.25 $5.25 $5.23 $5.23 0
20/05/2025 $5.25 $5.26 $5.25 $5.25 17,550
19/05/2025 $5.24 $5.24 $5.23 $5.24 1,358
16/05/2025 $5.23 $5.26 $5.23 $5.24 0
15/05/2025 $5.23 $5.23 $5.21 $5.23 0
14/05/2025 $5.23 $5.23 $5.22 $5.22 191,350
13/05/2025 $5.23 $5.23 $5.23 $5.23 17,140
12/05/2025 $5.22 $5.23 $5.22 $5.23 1,129
09/05/2025 $5.25 $5.25 $5.23 $5.24 0
08/05/2025 $5.25 $5.26 $5.23 $5.24 0
07/05/2025 $5.25 $5.25 $5.24 $5.24 1,126
06/05/2025 $5.27 $5.24 $5.23 $5.23 0
05/05/2025 $5.27 $5.26 $5.23 $5.23 0
02/05/2025 $5.27 $5.26 $5.23 $5.23 0
01/05/2025 $5.27 $5.27 $5.24 $5.24 1,132
30/04/2025 $5.28 $5.29 $5.26 $5.26 5,000
29/04/2025 $5.22 $5.26 $5.24 $5.26 0
28/04/2025 $5.22 $5.25 $5.23 $5.24 0
25/04/2025 $5.22 $5.24 $5.22 $5.23 0
24/04/2025 $5.22 $5.22 $5.22 $5.22 3,825
23/04/2025 $5.18 $5.23 $5.18 $5.21 0
22/04/2025 $5.18 $5.19 $5.18 $5.19 5,500
21/04/2025 $5.21 $5.21 $5.21 $5.21 2,500
18/04/2025 $5.21 $5.21 $5.21 $5.21 2,500
17/04/2025 $5.21 $5.21 $5.21 $5.21 2,500
16/04/2025 $5.18 $5.20 $5.18 $5.20 6,500
15/04/2025 $5.17 $5.18 $5.17 $5.18 3,880
14/04/2025 $5.19 $5.16 $5.10 $5.16 0
11/04/2025 $5.19 $5.19 $5.09 $5.10 0
10/04/2025 $5.19 $5.20 $5.13 $5.17 0
09/04/2025 $5.19 $5.19 $5.11 $5.13 0
08/04/2025 $5.19 $5.21 $5.18 $5.19 91
07/04/2025 $5.19 $5.21 $5.19 $5.20 21,830
04/04/2025 $5.19 $5.29 $5.25 $5.26 0
03/04/2025 $5.19 $5.27 $5.23 $5.26 0
02/04/2025 $5.19 $5.24 $5.22 $5.23 0
01/04/2025 $5.19 $5.24 $5.22 $5.23 0
31/03/2025 $5.19 $5.23 $5.19 $5.23 996
28/03/2025 $5.21 $5.21 $5.20 $5.20 13,714
27/03/2025 $5.17 $5.21 $5.19 $5.20 0
26/03/2025 $5.17 $5.22 $5.19 $5.20 0
25/03/2025 $5.17 $5.20 $5.19 $5.20 6,800
24/03/2025 $5.17 $5.22 $5.19 $5.20 0
21/03/2025 $5.17 $5.23 $5.20 $5.21 0
20/03/2025 $5.17 $5.24 $5.19 $5.21 0
19/03/2025 $5.17 $5.20 $5.17 $5.19 0
18/03/2025 $5.17 $5.19 $5.16 $5.18 0
17/03/2025 $5.17 $5.19 $5.17 $5.19 4,000
14/03/2025 $5.22 $5.20 $5.17 $5.18 0
13/03/2025 $5.22 $5.19 $5.16 $5.17 0
12/03/2025 $5.22 $5.20 $5.17 $5.17 0
11/03/2025 $5.22 $5.22 $5.20 $5.20 2,000
10/03/2025 $5.20 $5.24 $5.20 $5.21 18,000
07/03/2025 $5.19 $5.22 $5.18 $5.20 0
06/03/2025 $5.19 $5.19 $5.19 $5.19 2,305
05/03/2025 $5.22 $5.22 $5.19 $5.21 0
04/03/2025 $5.22 $5.22 $5.22 $5.22 22,214
03/03/2025 $5.20 $5.21 $5.20 $5.21 31,731
28/02/2025 $5.19 $5.21 $5.18 $5.20 0
27/02/2025 $5.19 $5.19 $5.19 $5.19 918
26/02/2025 $5.15 $5.20 $5.17 $5.18 0
25/02/2025 $5.15 $5.20 $5.15 $5.19 0
24/02/2025 $5.15 $5.18 $5.14 $5.17 0
21/02/2025 $5.15 $5.17 $5.13 $5.15 0
20/02/2025 $5.15 $5.15 $5.14 $5.14 2,270
19/02/2025 $5.14 $5.14 $5.11 $5.13 0
18/02/2025 $5.14 $5.16 $5.13 $5.14 0
17/02/2025 $5.14 $5.15 $5.14 $5.14 2,915
14/02/2025 $5.13 $5.16 $5.11 $5.15 0
13/02/2025 $5.13 $5.14 $5.10 $5.13 0
12/02/2025 $5.13 $5.13 $5.10 $5.10 8,000
11/02/2025 $5.14 $5.14 $5.11 $5.12 0
10/02/2025 $5.14 $5.14 $5.11 $5.13 0
07/02/2025 $5.14 $5.15 $5.11 $5.12 0
06/02/2025 $5.14 $5.16 $5.13 $5.15 0
05/02/2025 $5.14 $5.15 $5.14 $5.15 10,000
04/02/2025 $5.12 $5.12 $5.12 $5.12 2,925
03/02/2025 $5.14 $5.14 $5.09 $5.12 0
31/01/2025 $5.14 $5.15 $5.11 $5.13 0
30/01/2025 $5.14 $5.14 $5.13 $5.13 10,000
29/01/2025 $5.11 $5.14 $5.11 $5.12 0
28/01/2025 $5.11 $5.14 $5.10 $5.11 0
27/01/2025 $5.11 $5.11 $5.11 $5.11 4,100
24/01/2025 $5.08 $5.10 $5.08 $5.10 10,000
23/01/2025 $5.11 $5.11 $5.08 $5.09 0
22/01/2025 $5.11 $5.11 $5.10 $5.10 10,000
21/01/2025 $5.11 $5.11 $5.10 $5.10 11,000
20/01/2025 $5.09 $5.14 $5.06 $5.09 0
17/01/2025 $5.09 $5.12 $5.08 $5.09 0
16/01/2025 $5.09 $5.10 $5.09 $5.07 17,000
15/01/2025 $5.04 $5.09 $5.04 $5.07 0
14/01/2025 $5.04 $5.05 $5.04 $5.04 9,130
13/01/2025 $5.05 $5.05 $5.04 $5.04 11,000
10/01/2025 $5.05 $5.05 $5.05 $5.05 12,800
09/01/2025 $5.08 $5.09 $5.07 $5.08 0
08/01/2025 $5.08 $5.09 $5.07 $5.08 33,900
07/01/2025 $5.10 $5.10 $5.06 $5.07 0
06/01/2025 $5.10 $5.10 $5.07 $5.09 0
03/01/2025 $5.10 $5.10 $5.10 $5.10 40,000
02/01/2025 $5.09 $5.11 $5.09 $5.10 5,569
01/01/2025 $5.12 $5.12 $5.10 $5.10 14,000
31/12/2024 $5.12 $5.12 $5.10 $5.10 14,000
30/12/2024 $5.10 $5.11 $5.07 $5.09 0
27/12/2024 $5.10 $5.10 $5.06 $5.08 13,500
26/12/2024 $5.08 $5.08 $5.07 $5.07 0
25/12/2024 $5.08 $5.08 $5.07 $5.07 0
24/12/2024 $5.08 $5.08 $5.07 $5.07 0
23/12/2024 $5.08 $5.08 $5.07 $5.07 9,822
20/12/2024 $5.08 $5.09 $5.08 $5.09 100,000
19/12/2024 $5.12 $5.12 $5.07 $5.07 105,357
18/12/2024 $5.12 $5.13 $5.12 $5.13 60,546
17/12/2024 $5.15 $5.14 $5.10 $5.12 0
16/12/2024 $5.15 $5.14 $5.11 $5.12 0
13/12/2024 $5.15 $5.15 $5.12 $5.13 0
12/12/2024 $5.15 $5.15 $5.15 $5.15 17,050
11/12/2024 $5.16 $5.17 $5.14 $5.15 0
10/12/2024 $5.16 $5.16 $5.15 $5.15 5,500
09/12/2024 $5.16 $5.17 $5.15 $5.15 4,000
06/12/2024 $5.18 $5.18 $5.13 $5.15 0
05/12/2024 $5.18 $5.18 $5.14 $5.14 12,000
04/12/2024 $5.19 $5.19 $5.14 $5.15 45,112
03/12/2024 $5.14 $5.16 $5.13 $5.14 0

Market data

Select a section